FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
39.01 USD  -0.12 (-0.31%)
Official Closing Price  /  Updated: 4:58 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 47.06 47.18 46.48 46.49 739,740 -0.48(-1.02%)
Feb 27, 2018 47.44 47.57 46.97 46.97 715,347 -0.67(-1.41%)
Feb 26, 2018 47.74 47.75 47.46 47.64 658,730 -0.25(-0.52%)
Feb 23, 2018 47.98 47.98 47.60 47.89 425,648 +0.16(+0.34%)
Feb 22, 2018 47.66 47.73 458,692 -0.12(-0.25%)
Feb 21, 2018 48.09 48.34 47.85 47.85 623,146 +0.37(+0.78%)
Feb 20, 2018 47.59 47.68 47.30 47.48 581,382 -0.41(-0.86%)
Feb 16, 2018 47.89 47.89 47.89 0 -0.06(-0.13%)
Feb 15, 2018 47.97 47.97 47.59 47.95 696,926 +0.51(+1.08%)
Feb 14, 2018 47.02 47.59 46.83 47.44 1,045,241 +0.41(+0.87%)
Feb 13, 2018 47.21 47.29 46.95 47.03 1,313,369 -0.94(-1.96%)
Feb 12, 2018 47.71 48.05 47.41 47.97 1,283,778 -0.02(-0.04%)
Feb 09, 2018 48.05 48.10 47.08 47.99 1,302,090 -0.64(-1.32%)
Feb 08, 2018 49.54 49.60 48.63 48.63 1,101,320 -0.73(-1.48%)
Feb 07, 2018 49.93 50.13 49.36 49.36 1,772,764 -1.60(-3.14%)
Feb 06, 2018 49.70 51.00 49.63 50.96 1,239,747 +0.64(+1.27%)
Feb 05, 2018 51.09 51.13 49.97 50.32 912,156 -0.94(-1.83%)
Feb 02, 2018 51.72 51.73 51.19 51.26 1,229,340 -1.06(-2.03%)
Feb 01, 2018 52.35 52.51 52.19 52.32 834,004 -0.34(-0.65%)
Jan 31, 2018 52.96 52.97 52.55 52.66 660,194 +0.22(+0.42%)
Jan 30, 2018 52.54 52.58 52.25 52.44 677,139 -0.17(-0.32%)
Jan 29, 2018 52.69 52.77 52.57 52.61 676,623 -0.39(-0.74%)
Jan 26, 2018 52.90 53.02 52.65 53.00 721,630 +0.12(+0.23%)
Jan 25, 2018 53.00 53.00 52.70 52.88 898,414 -0.10(-0.19%)
Jan 24, 2018 52.89 53.23 52.87 52.98 1,261,124 +0.65(+1.24%)
Jan 23, 2018 52.16 52.33 51.90 52.33 1,157,951 +0.36(+0.69%)
Jan 22, 2018 51.90 52.00 51.73 51.97 1,233,212 +0.45(+0.87%)
Jan 19, 2018 51.67 51.69 51.27 51.52 955,035 -0.63(-1.21%)
Jan 18, 2018 51.88 52.26 51.74 52.15 1,311,788 +1.46(+2.88%)
Jan 17, 2018 50.75 50.82 50.68 50.69 786,241 +0.00(+0.00%)
Jan 16, 2018 50.54 50.69 50.32 50.69 1,120,628 +0.84(+1.69%)
Jan 12, 2018 49.85 49.85 49.85 0 -0.02(-0.04%)
Jan 11, 2018 49.80 50.00 49.65 49.87 835,405 +0.45(+0.91%)
Jan 10, 2018 49.81 49.39 49.42 612,495 -0.39(-0.78%)
Jan 09, 2018 50.10 50.13 49.79 49.81 1,011,826 -0.51(-1.01%)
Jan 08, 2018 50.17 50.44 50.06 50.32 969,053 +0.01(+0.02%)
Jan 05, 2018 50.25 50.40 50.05 50.31 803,516 +0.23(+0.46%)
Jan 04, 2018 50.22 50.36 50.07 50.08 707,652 +0.03(+0.06%)
Jan 03, 2018 50.29 50.51 50.04 50.05 662,720 -0.71(-1.40%)
Jan 02, 2018 50.85 50.96 50.61 50.76 615,426 +0.22(+0.44%)
Dec 29, 2017 50.54 50.54 50.54 0 +0.57(+1.14%)
Dec 28, 2017 50.09 50.22 49.93 49.97 356,475 -0.05(-0.10%)
Dec 27, 2017 50.08 50.27 49.98 50.02 425,726 +0.06(+0.12%)
Dec 26, 2017 49.81 50.04 49.81 49.96 369,469 +0.20(+0.40%)
Dec 22, 2017 49.66 49.80 49.63 49.76 447,350 +0.24(+0.48%)
Dec 21, 2017 49.57 49.75 49.50 49.52 506,258 +0.05(+0.10%)
Dec 20, 2017 49.61 49.66 49.45 49.47 571,190 +0.22(+0.45%)
Dec 19, 2017 49.33 49.37 49.22 49.25 585,412 -0.21(-0.42%)
Dec 18, 2017 49.30 49.55 49.22 49.46 891,205 +0.28(+0.57%)
Dec 15, 2017 49.08 49.20 48.92 49.18 902,528 +0.10(+0.20%)
Dec 14, 2017 49.16 49.30 49.07 49.08 576,368 -0.08(-0.16%)
Dec 13, 2017 49.08 49.34 49.07 49.16 697,128 +0.22(+0.45%)
Dec 12, 2017 48.90 49.05 48.81 48.94 777,525 +0.03(+0.06%)
Dec 11, 2017 48.84 48.97 48.70 48.91 987,557 -0.25(-0.51%)
Dec 08, 2017 48.90 49.16 48.80 49.16 989,986 +0.00(+0.00%)
Dec 07, 2017 49.49 49.50 49.00 49.16 1,188,069 -0.63(-1.27%)
Dec 06, 2017 49.85 50.04 49.73 49.79 838,417 -0.32(-0.64%)
Dec 05, 2017 50.26 50.30 50.05 50.11 525,036 -0.06(-0.12%)
Dec 04, 2017 50.43 50.66 50.14 50.17 490,256 -0.25(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.